Register for streaming realtime charts, analysis tools, and prices.
PSCF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 47.0434 | -0.43 | -0.90% | 47.15 | 47.15 | 47.0434 | 1,573 |
| Jun 03 2024 | 47.4708 | -0.20 | -0.42% | 48.13 | 48.13 | 47.46 | 409 |
| May 31 2024 | 47.6728 | 0.53 | 1.13% | 47.42 | 47.6728 | 47.3401 | 985 |
| May 30 2024 | 47.1422 | 0.74 | 1.59% | 46.79 | 47.24 | 46.79 | 387 |
| May 29 2024 | 46.4028 | -0.67 | -1.43% | 46.42 | 46.42 | 46.4028 | 550 |
| May 28 2024 | 47.0744 | -0.44 | -0.93% | 47.11 | 47.11 | 47.0744 | 164 |
| May 24 2024 | 47.5175 | 0.32 | 0.69% | 47.55 | 47.55 | 47.5175 | 192 |
| May 23 2024 | 47.1938 | -1.03 | -2.14% | 48.00 | 48.00 | 47.17 | 987 |
| May 22 2024 | 48.2248 | -0.43 | -0.89% | 48.58 | 48.58 | 48.20 | 359 |
| May 21 2024 | 48.6591 | 0.13 | 0.26% | 48.6155 | 48.68 | 48.6155 | 1,592 |
| May 20 2024 | 48.5309 | -0.49 | -1.00% | 49.10 | 49.10 | 48.5309 | 833 |
| May 17 2024 | 49.0215 | 0.13 | 0.26% | 49.029 | 49.029 | 49.0215 | 244 |
| May 16 2024 | 48.8942 | 0.00 | -0.01% | 48.84 | 48.8942 | 48.83 | 702 |
| May 15 2024 | 48.899 | 0.04 | 0.08% | 49.35 | 49.4023 | 48.899 | 371 |
| May 14 2024 | 48.86 | 0.59 | 1.23% | 48.78 | 48.86 | 48.66 | 4,874 |
| May 13 2024 | 48.2679 | 0.08 | 0.16% | 48.21 | 48.2679 | 48.21 | 201 |
| May 10 2024 | 48.1908 | -0.14 | -0.29% | 48.1299 | 48.1908 | 48.0167 | 604 |
| May 09 2024 | 48.3322 | 0.51 | 1.08% | 48.13 | 48.3322 | 48.08 | 163 |
| May 08 2024 | 47.8179 | 0.18 | 0.37% | 47.12 | 47.8179 | 47.12 | 1,497 |
| May 07 2024 | 47.6428 | 0.02 | 0.03% | 47.85 | 47.85 | 47.6428 | 588 |
| May 06 2024 | 47.627 | 0.38 | 0.81% | 47.51 | 47.627 | 47.51 | 477 |
| May 03 2024 | 47.2436 | 0.31 | 0.67% | 47.73 | 47.73 | 47.2151 | 327 |
| May 02 2024 | 46.9313 | 0.69 | 1.49% | 46.80 | 47.03 | 46.80 | 2,404 |
| May 01 2024 | 46.2418 | 0.56 | 1.22% | 46.2151 | 46.94 | 46.2151 | 657 |
| Apr 30 2024 | 45.6843 | -0.77 | -1.66% | 45.98 | 45.98 | 45.6843 | 1,062 |
| Apr 29 2024 | 46.4563 | 0.12 | 0.26% | 46.50 | 46.53 | 46.4563 | 674 |
| Apr 26 2024 | 46.3338 | 0.02 | 0.04% | 46.36 | 46.39 | 46.3338 | 418 |
| Apr 25 2024 | 46.3134 | -0.73 | -1.55% | 46.41 | 46.41 | 45.96 | 506 |
| Apr 24 2024 | 47.0429 | 0.06 | 0.12% | 46.84 | 47.0429 | 46.6363 | 1,459 |
| Apr 23 2024 | 46.9846 | 0.75 | 1.62% | 46.30 | 47.0599 | 46.30 | 740 |
| Apr 22 2024 | 46.2363 | 0.59 | 1.30% | 45.77 | 46.2363 | 45.77 | 166 |
| Apr 19 2024 | 45.6433 | 0.88 | 1.97% | 44.67 | 45.6433 | 44.67 | 934 |
| Apr 18 2024 | 44.763 | 0.33 | 0.75% | 44.94 | 44.94 | 44.76 | 373 |
| Apr 17 2024 | 44.43 | -0.19 | -0.44% | 44.85 | 44.86 | 44.43 | 117 |
| Apr 16 2024 | 44.6242 | -0.48 | -1.06% | 44.91 | 44.91 | 44.5094 | 1,709 |
| Apr 15 2024 | 45.1045 | -0.30 | -0.67% | 45.78 | 45.78 | 45.00 | 567 |
| Apr 12 2024 | 45.4091 | -0.50 | -1.09% | 45.59 | 45.59 | 45.4091 | 205 |
| Apr 11 2024 | 45.9075 | 0.17 | 0.38% | 45.8776 | 45.9075 | 45.86 | 475 |
| Apr 10 2024 | 45.7336 | -1.87 | -3.92% | 46.46 | 46.46 | 45.47 | 751 |
| Apr 09 2024 | 47.5993 | 0.30 | 0.62% | 47.48 | 47.615 | 47.4407 | 804 |
| Apr 08 2024 | 47.3043 | 0.54 | 1.14% | 46.94 | 47.35 | 46.94 | 554 |
| Apr 05 2024 | 46.7692 | 0.10 | 0.22% | 46.58 | 46.7692 | 46.58 | 154 |
| Apr 04 2024 | 46.6672 | -0.26 | -0.55% | 46.6672 | 46.6672 | 46.6672 | 146 |
| Apr 03 2024 | 46.9244 | 0.14 | 0.30% | 46.78 | 47.02 | 46.78 | 1,503 |
| Apr 02 2024 | 46.7837 | -0.81 | -1.70% | 47.06 | 47.06 | 46.57 | 6,190 |
| Apr 01 2024 | 47.5927 | -0.82 | -1.69% | 48.29 | 48.29 | 47.54 | 725 |
| Mar 28 2024 | 48.4103 | 0.36 | 0.75% | 48.3519 | 48.4103 | 48.3519 | 296 |
| Mar 27 2024 | 48.05 | 1.42 | 3.03% | 46.85 | 48.05 | 46.85 | 887 |
| Mar 26 2024 | 46.6349 | -0.29 | -0.61% | 46.95 | 46.95 | 46.6349 | 3,250 |
| Mar 25 2024 | 46.92 | 0.02 | 0.04% | 46.88 | 47.1348 | 46.88 | 1,579 |
| Mar 22 2024 | 46.9005 | -0.88 | -1.84% | 47.77 | 47.77 | 46.9005 | 1,965 |
| Mar 21 2024 | 47.78 | 0.51 | 1.08% | 47.31 | 47.97 | 47.31 | 731 |
| Mar 20 2024 | 47.27 | 1.11 | 2.40% | 45.95 | 47.27 | 45.95 | 1,415 |
| Mar 19 2024 | 46.1641 | 0.24 | 0.52% | 46.20 | 46.2559 | 46.1641 | 1,101 |
| Mar 18 2024 | 45.9251 | -0.49 | -1.05% | 46.28 | 46.28 | 45.9251 | 400 |
| Mar 15 2024 | 46.4122 | 0.26 | 0.57% | 46.2101 | 46.4122 | 46.2101 | 964 |
| Mar 14 2024 | 46.1504 | -0.94 | -2.00% | 46.50 | 46.50 | 46.1504 | 2,940 |
| Mar 13 2024 | 47.0913 | 0.01 | 0.02% | 47.17 | 47.30 | 47.0906 | 496 |
| Mar 12 2024 | 47.08 | -0.39 | -0.81% | 46.8786 | 47.08 | 46.8786 | 216 |
| Mar 11 2024 | 47.4653 | -0.08 | -0.17% | 47.58 | 47.58 | 47.4653 | 536 |
| Mar 08 2024 | 47.5469 | 0.25 | 0.53% | 47.55 | 47.8999 | 47.54 | 692 |
| Mar 07 2024 | 47.295 | 0.12 | 0.24% | 47.2305 | 47.295 | 47.2305 | 571 |
